Market data

Select a section

Watkin Jones

(WJG)
Sector: Household Goods & Home Construction
27.40p
0.25p 0.92
Last updated: 16:44:10

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 26.50p 28.45p 26.50p 27.40p 481,210
18/09/2024 27.55p 28.90p 26.73p 27.15p 531,253
17/09/2024 27.65p 29.00p 27.45p 27.50p 666,539
16/09/2024 28.20p 28.95p 27.00p 27.50p 856,365
13/09/2024 27.00p 27.95p 27.00p 27.35p 1,459,334
12/09/2024 27.45p 27.50p 27.00p 27.35p 531,421
11/09/2024 27.85p 28.95p 27.15p 27.15p 723,943
10/09/2024 29.00p 29.00p 27.05p 27.85p 848,981
09/09/2024 28.00p 28.05p 26.05p 27.80p 1,275,479
06/09/2024 27.05p 29.50p 26.30p 26.30p 1,461,175
05/09/2024 27.05p 28.80p 27.05p 27.80p 473,906
04/09/2024 28.00p 29.40p 27.72p 28.45p 370,794
03/09/2024 28.30p 29.50p 28.00p 28.40p 843,113
02/09/2024 30.00p 30.50p 28.00p 30.00p 1,447,232
30/08/2024 29.50p 30.25p 28.10p 30.00p 1,738,864
29/08/2024 29.20p 29.25p 28.70p 29.00p 627,396
28/08/2024 29.65p 31.60p 28.80p 29.20p 1,650,139
27/08/2024 30.40p 31.00p 29.25p 29.80p 2,126,463
26/08/2024 35.00p 35.95p 30.23p 30.40p 7,201,231
23/08/2024 35.00p 35.95p 30.23p 30.40p 7,201,231
22/08/2024 35.00p 35.95p 30.23p 30.40p 7,201,231
21/08/2024 37.00p 38.32p 33.21p 34.20p 12,417,919
20/08/2024 51.20p 52.00p 50.00p 50.90p 222,815
19/08/2024 49.80p 52.60p 49.51p 51.90p 370,889
16/08/2024 50.60p 51.40p 49.00p 49.45p 347,056
15/08/2024 49.00p 51.00p 48.65p 50.60p 1,214,142
14/08/2024 48.05p 49.00p 47.60p 49.00p 480,755
13/08/2024 48.65p 49.25p 48.05p 48.20p 622,397
12/08/2024 49.70p 50.90p 49.00p 49.00p 362,533
09/08/2024 49.35p 50.90p 48.52p 50.90p 207,941
08/08/2024 49.20p 49.55p 48.05p 49.55p 231,077
07/08/2024 49.60p 49.95p 48.50p 49.25p 309,756
06/08/2024 48.50p 49.50p 48.15p 49.00p 407,766
05/08/2024 49.05p 51.50p 47.00p 48.30p 524,492
02/08/2024 50.90p 52.00p 49.25p 50.20p 346,032
01/08/2024 50.10p 51.84p 49.50p 51.60p 471,267
31/07/2024 53.00p 53.27p 49.58p 49.75p 1,721,400
30/07/2024 55.10p 55.90p 51.10p 52.20p 1,405,318
29/07/2024 54.00p 55.90p 54.00p 54.80p 623,137
26/07/2024 50.00p 53.90p 50.00p 51.90p 276,724
25/07/2024 50.80p 51.90p 50.60p 51.90p 216,515
24/07/2024 53.20p 53.90p 50.00p 50.80p 580,006
23/07/2024 54.30p 56.00p 52.40p 52.60p 608,228
22/07/2024 54.20p 55.60p 53.10p 54.30p 275,491
19/07/2024 55.00p 55.80p 53.90p 54.30p 147,298
18/07/2024 54.90p 56.00p 53.10p 55.60p 374,461
17/07/2024 55.00p 55.00p 53.00p 53.90p 245,927
16/07/2024 54.90p 56.00p 53.00p 53.40p 568,994
15/07/2024 55.00p 55.90p 52.40p 55.50p 656,075
12/07/2024 52.00p 55.00p 51.24p 55.00p 1,356,603
11/07/2024 50.20p 52.07p 49.30p 51.40p 1,126,372
10/07/2024 51.20p 52.01p 50.20p 50.30p 733,116
09/07/2024 52.40p 52.90p 51.00p 51.00p 483,797
08/07/2024 48.45p 52.60p 46.45p 52.50p 846,065
05/07/2024 49.00p 49.05p 47.89p 48.95p 387,243
04/07/2024 47.00p 48.20p 46.15p 47.95p 364,144
03/07/2024 45.00p 46.90p 45.00p 46.90p 374,255
02/07/2024 44.85p 45.95p 44.00p 45.00p 176,736
01/07/2024 45.05p 46.15p 45.00p 45.00p 772,922
28/06/2024 45.55p 45.90p 44.80p 44.90p 1,379,939
27/06/2024 44.00p 46.00p 43.60p 45.00p 445,135
26/06/2024 44.50p 44.98p 43.15p 43.15p 756,976
25/06/2024 46.50p 47.95p 44.50p 44.50p 544,956
24/06/2024 47.95p 48.00p 46.35p 46.65p 277,726
21/06/2024 47.75p 47.95p 46.80p 47.55p 259,724
20/06/2024 47.40p 48.00p 47.05p 47.35p 175,088
19/06/2024 47.00p 47.95p 46.05p 46.80p 388,630
18/06/2024 45.00p 47.35p 45.00p 46.60p 371,979
17/06/2024 45.00p 47.00p 45.00p 46.60p 306,195
14/06/2024 45.70p 48.00p 45.00p 45.75p 417,712
13/06/2024 47.30p 47.39p 45.30p 46.25p 371,410
12/06/2024 47.00p 47.65p 46.05p 47.10p 653,834
11/06/2024 49.10p 49.80p 46.75p 46.90p 1,059,313
10/06/2024 48.25p 49.95p 47.00p 48.05p 520,421
07/06/2024 48.00p 48.90p 47.80p 48.50p 657,711
06/06/2024 48.35p 49.71p 48.35p 48.70p 307,173
05/06/2024 48.30p 49.25p 48.25p 48.95p 492,348
04/06/2024 47.75p 49.41p 47.05p 47.75p 1,209,816
03/06/2024 48.25p 49.95p 47.20p 47.75p 705,989
31/05/2024 46.60p 49.10p 46.60p 48.70p 459,879
30/05/2024 46.00p 49.15p 46.00p 48.50p 1,415,146
29/05/2024 50.10p 52.90p 46.70p 46.95p 1,072,044
28/05/2024 51.10p 53.00p 50.40p 50.50p 415,911
27/05/2024 51.30p 52.30p 50.00p 50.90p 833,720
24/05/2024 51.30p 52.30p 50.00p 50.90p 833,720
23/05/2024 52.20p 53.00p 51.00p 52.00p 686,192
22/05/2024 50.20p 51.60p 49.50p 50.90p 550,481
21/05/2024 55.90p 56.00p 48.23p 50.50p 2,357,434
20/05/2024 53.50p 53.60p 51.30p 53.60p 414,247
17/05/2024 53.60p 53.60p 51.60p 52.30p 645,379
16/05/2024 53.00p 53.10p 51.75p 52.60p 485,555
15/05/2024 48.90p 52.70p 48.31p 52.70p 587,614
14/05/2024 49.75p 50.40p 49.00p 50.30p 418,912
13/05/2024 50.10p 50.60p 49.03p 49.35p 639,317
10/05/2024 49.00p 50.30p 47.25p 50.20p 722,572
09/05/2024 48.85p 48.95p 46.85p 48.85p 526,644
08/05/2024 49.00p 49.00p 46.00p 47.35p 457,749
07/05/2024 47.00p 48.15p 44.19p 48.15p 1,440,274
06/05/2024 46.75p 46.75p 44.00p 45.20p 631,728
03/05/2024 46.75p 46.75p 44.00p 45.20p 631,728
02/05/2024 47.00p 47.00p 44.00p 44.55p 357,496
01/05/2024 44.80p 45.30p 43.70p 44.80p 287,776
30/04/2024 46.65p 46.65p 44.60p 44.60p 791,638
29/04/2024 44.95p 46.10p 44.36p 45.60p 624,215
26/04/2024 44.50p 45.40p 43.50p 43.50p 372,704
25/04/2024 44.00p 44.90p 43.50p 43.50p 463,145
24/04/2024 45.75p 45.75p 42.80p 44.00p 931,968
23/04/2024 42.55p 44.25p 41.25p 44.00p 2,140,554
22/04/2024 40.30p 41.30p 39.15p 40.40p 904,445
19/04/2024 40.00p 40.80p 39.85p 40.10p 181,959
18/04/2024 39.80p 40.32p 39.55p 39.90p 305,201
17/04/2024 39.90p 40.71p 39.40p 39.45p 411,209
16/04/2024 40.30p 41.10p 39.60p 39.90p 804,373
15/04/2024 42.55p 42.55p 40.85p 40.85p 703,876
12/04/2024 42.70p 42.70p 41.40p 41.55p 602,797
11/04/2024 40.75p 42.65p 40.50p 41.05p 725,342
10/04/2024 41.80p 42.35p 40.55p 41.10p 825,018
09/04/2024 41.05p 42.00p 41.05p 41.60p 473,248
08/04/2024 40.60p 42.55p 40.55p 40.35p 1,301,757
05/04/2024 41.35p 41.90p 39.50p 40.35p 511,006
04/04/2024 41.10p 42.75p 40.05p 41.35p 372,761
03/04/2024 40.00p 41.10p 39.50p 40.95p 929,345
02/04/2024 42.40p 42.40p 40.25p 40.25p 1,232,272
01/04/2024 43.00p 43.00p 40.30p 40.70p 853,567
29/03/2024 43.00p 43.00p 40.30p 40.70p 853,567
28/03/2024 43.00p 43.00p 40.30p 40.70p 853,567
27/03/2024 42.20p 43.45p 39.60p 41.40p 1,046,501
26/03/2024 42.00p 44.70p 41.64p 41.70p 831,739
25/03/2024 43.15p 44.95p 42.00p 42.50p 716,405
22/03/2024 44.85p 46.75p 43.05p 43.05p 747,510
21/03/2024 43.25p 45.15p 42.00p 44.70p 1,655,709
20/03/2024 42.50p 43.50p 42.15p 43.15p 650,676

Market data

Select a section